5101東証P貸借
業種 ゴム製品
横浜ゴム 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,295.0 (24/05/15) | 2,530.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,295.0 (24/05/15) | 2,530.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,076.0 | 3,219.0 | 2,985.0 | 3,171.0 | +124.0 | +4.1 | 2,646,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 3,069.0 | 3,157.0 | 2,997.5 | 3,047.0 | -117.0 | -3.7 | 2,943,100 |
| 9/6 | 3,378.0 | 3,417.0 | 3,102.0 | 3,164.0 | -161.0 | -4.8 | 2,632,700 |
| 8/30 | 3,213.0 | 3,351.0 | 3,141.0 | 3,325.0 | +56.0 | +1.7 | 2,044,800 |
| 8/23 | 3,362.0 | 3,380.0 | 3,236.0 | 3,269.0 | -104.0 | -3.1 | 1,959,600 |
| 8/16 | 3,250.0 | 3,423.0 | 3,137.0 | 3,373.0 | +288.0 | +9.3 | 3,586,100 |
| 8/9 | 3,087.0 | 3,160.0 | 2,530.5 | 3,085.0 | -142.0 | -4.4 | 6,619,200 |
| 8/2 | 3,395.0 | 3,532.0 | 3,222.0 | 3,227.0 | -114.0 | -3.4 | 3,796,200 |
| 7/26 | 3,320.0 | 3,554.0 | 3,267.0 | 3,341.0 | +7.0 | +0.2 | 4,956,100 |
| 7/19 | 3,391.0 | 3,419.0 | 3,306.0 | 3,334.0 | -44.0 | -1.3 | 2,605,400 |
| 7/12 | 3,435.0 | 3,469.0 | 3,192.0 | 3,378.0 | -71.0 | -2.1 | 6,849,800 |
| 7/5 | 3,604.0 | 3,616.0 | 3,444.0 | 3,449.0 | -108.0 | -3.0 | 3,166,900 |
| 6/28 | 3,603.0 | 3,656.0 | 3,502.0 | 3,557.0 | -31.0 | -0.9 | 2,680,600 |
| 6/21 | 3,644.0 | 3,645.0 | 3,517.0 | 3,588.0 | -96.0 | -2.6 | 2,228,100 |
| 6/14 | 3,690.0 | 3,803.0 | 3,611.0 | 3,684.0 | -7.0 | -0.2 | 2,881,600 |
| 6/7 | 3,957.0 | 3,985.0 | 3,664.0 | 3,691.0 | -249.0 | -6.3 | 3,235,400 |
| 5/31 | 4,001.0 | 4,024.0 | 3,793.0 | 3,940.0 | -67.0 | -1.7 | 2,428,000 |
| 5/24 | 4,125.0 | 4,238.0 | 3,980.0 | 4,007.0 | -117.0 | -2.8 | 1,878,700 |
| 5/17 | 4,087.0 | 4,295.0 | 3,908.0 | 4,124.0 | +37.0 | +0.9 | 4,330,000 |
| 5/10 | 4,009.0 | 4,172.0 | 3,934.0 | 4,087.0 | +29.0 | +0.7 | 1,897,100 |
| 5/2 | 3,990.0 | 4,137.0 | 3,932.0 | 4,058.0 | +101.0 | +2.6 | 1,283,800 |
| 4/26 | 4,025.0 | 4,103.0 | 3,860.0 | 3,957.0 | +21.0 | +0.5 | 2,340,200 |
| 4/19 | 3,967.0 | 4,141.0 | 3,873.0 | 3,936.0 | -92.0 | -2.3 | 2,405,200 |
| 4/12 | 3,945.0 | 4,056.0 | 3,908.0 | 4,028.0 | +101.0 | +2.6 | 2,371,000 |
| 4/5 | 4,036.0 | 4,040.0 | 3,778.0 | 3,927.0 | -99.0 | -2.5 | 3,884,700 |
| 3/29 | 4,176.0 | 4,176.0 | 4,004.0 | 4,026.0 | -151.0 | -3.6 | 2,762,500 |
| 3/22 | 4,020.0 | 4,195.0 | 3,991.0 | 4,177.0 | +226.0 | +5.7 | 2,405,900 |
| 3/15 | 3,800.0 | 3,981.0 | 3,774.0 | 3,951.0 | +91.0 | +2.4 | 3,791,600 |
| 3/8 | 3,942.0 | 4,060.0 | 3,808.0 | 3,860.0 | -89.0 | -2.3 | 3,314,100 |
| 3/1 | 4,083.0 | 4,129.0 | 3,932.0 | 3,949.0 | -131.0 | -3.2 | 2,698,200 |
| 2/22 | 3,961.0 | 4,093.0 | 3,912.0 | 4,080.0 | +225.0 | +5.8 | 6,540,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
